Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.5459 USDT |
847,542.6565 |
0.5231 USDT |
0.5131 USDT |
0.5231 USDT |
0.5311 USDT |
| 2022-03-26 |
0.5085 USDT |
536,150.1082 |
0.5044 USDT |
0.4892 USDT |
0.4948 USDT |
0.5091 USDT |
| 2022-03-25 |
0.5121 USDT |
476,975.4487 |
0.4935 USDT |
0.4832 USDT |
0.4884 USDT |
0.5020 USDT |
| 2022-03-24 |
0.4862 USDT |
109,856.8002 |
0.4847 USDT |
0.4804 USDT |
0.4818 USDT |
0.4895 USDT |
| 2022-03-23 |
0.4821 USDT |
27,543.9154 |
0.4850 USDT |
0.4765 USDT |
0.4781 USDT |
0.4834 USDT |
| 2022-03-22 |
0.4843 USDT |
55,564.0987 |
0.4817 USDT |
0.4765 USDT |
0.4783 USDT |
0.4839 USDT |
| 2022-03-21 |
0.4806 USDT |
100,560.0643 |
0.4915 USDT |
0.4710 USDT |
0.4764 USDT |
0.4797 USDT |
| 2022-03-20 |
0.4780 USDT |
136,089.4339 |
0.4856 USDT |
0.4736 USDT |
0.4762 USDT |
0.4813 USDT |
| 2022-03-19 |
0.4822 USDT |
85,903.3969 |
0.4793 USDT |
0.4732 USDT |
0.4753 USDT |
0.4832 USDT |
| 2022-03-18 |
0.4733 USDT |
184,416.9143 |
0.4658 USDT |
0.4598 USDT |
0.4618 USDT |
0.4819 USDT |
| 2022-03-17 |
0.4624 USDT |
84,186.8324 |
0.4659 USDT |
0.4586 USDT |
0.4596 USDT |
0.4623 USDT |
| 2022-03-16 |
0.4586 USDT |
122,372.6355 |
0.4557 USDT |
0.4498 USDT |
0.4498 USDT |
0.4665 USDT |
| 2022-03-15 |
0.4524 USDT |
565,831.9795 |
0.4718 USDT |
0.4479 USDT |
0.4532 USDT |
0.4584 USDT |
| 2022-03-14 |
0.4575 USDT |
299,446.6015 |
0.4635 USDT |
0.4478 USDT |
0.4541 USDT |
0.4635 USDT |
| 2022-03-13 |
0.4702 USDT |
360,606.2935 |
0.4900 USDT |
0.4594 USDT |
0.4708 USDT |
0.4704 USDT |
| 2022-03-12 |
0.4907 USDT |
272,347.6490 |
0.4851 USDT |
0.4818 USDT |
0.4855 USDT |
0.4894 USDT |
| 2022-03-11 |
0.4909 USDT |
1,661,156.7861 |
0.4648 USDT |
0.4378 USDT |
0.4428 USDT |
0.4967 USDT |
| 2022-03-10 |
0.4704 USDT |
310,505.9955 |
0.5085 USDT |
0.4510 USDT |
0.4637 USDT |
0.4636 USDT |
| 2022-03-09 |
0.5023 USDT |
437,216.4713 |
0.5045 USDT |
0.4829 USDT |
0.4919 USDT |
0.5043 USDT |
| 2022-03-08 |
0.5132 USDT |
1,079,002.9687 |
0.4763 USDT |
0.4693 USDT |
0.4899 USDT |
0.4931 USDT |
| 2022-03-07 |
0.4515 USDT |
480,194.9095 |
0.4498 USDT |
0.4306 USDT |
0.4370 USDT |
0.4581 USDT |
| 2022-03-06 |
0.4743 USDT |
276,221.7106 |
0.4714 USDT |
0.4492 USDT |
0.4602 USDT |
0.4595 USDT |
| 2022-03-05 |
0.4920 USDT |
468,464.7889 |
0.4894 USDT |
0.4679 USDT |
0.4738 USDT |
0.4747 USDT |
| 2022-03-04 |
0.4768 USDT |
1,291,671.7326 |
0.4274 USDT |
0.3961 USDT |
0.4024 USDT |
0.4962 USDT |
| 2022-03-03 |
0.4290 USDT |
112,832.2843 |
0.4387 USDT |
0.4159 USDT |
0.4202 USDT |
0.4239 USDT |
| 2022-03-02 |
0.4466 USDT |
125,888.7342 |
0.4746 USDT |
0.4318 USDT |
0.4373 USDT |
0.4369 USDT |
| 2022-03-01 |
0.4639 USDT |
270,042.9016 |
0.4824 USDT |
0.4499 USDT |
0.4565 USDT |
0.4634 USDT |
| 2022-02-28 |
0.4546 USDT |
819,166.3409 |
0.4505 USDT |
0.4117 USDT |
0.4173 USDT |
0.4596 USDT |
| 2022-02-27 |
0.5079 USDT |
927,347.5090 |
0.5449 USDT |
0.4421 USDT |
0.4510 USDT |
0.4456 USDT |
| 2022-02-26 |
0.5518 USDT |
2,691,925.8068 |
0.4916 USDT |
0.4765 USDT |
0.5057 USDT |
0.5128 USDT |
| 2022-02-25 |
0.4260 USDT |
3,475,741.7088 |
0.3111 USDT |
0.3111 USDT |
0.3613 USDT |
0.4655 USDT |
| 2022-02-24 |
0.2894 USDT |
418,098.8296 |
0.3156 USDT |
0.2733 USDT |
0.2806 USDT |
0.2906 USDT |
| 2022-02-23 |
0.3212 USDT |
283,513.8006 |
0.3212 USDT |
0.3096 USDT |
0.3120 USDT |
0.3138 USDT |
| 2022-02-22 |
0.3048 USDT |
209,385.3757 |
0.3061 USDT |
0.2920 USDT |
0.2963 USDT |
0.3092 USDT |
| 2022-02-21 |
0.3232 USDT |
247,888.8716 |
0.3240 USDT |
0.3041 USDT |
0.3137 USDT |
0.3082 USDT |
| 2022-02-20 |
0.3321 USDT |
265,381.1787 |
0.3365 USDT |
0.3166 USDT |
0.3200 USDT |
0.3237 USDT |
| 2022-02-19 |
0.3347 USDT |
58,102.3839 |
0.3405 USDT |
0.3257 USDT |
0.3288 USDT |
0.3342 USDT |
| 2022-02-18 |
0.3444 USDT |
158,611.5808 |
0.3482 USDT |
0.3364 USDT |
0.3408 USDT |
0.3405 USDT |
| 2022-02-17 |
0.3705 USDT |
335,680.4224 |
0.3814 USDT |
0.3479 USDT |
0.3521 USDT |
0.3514 USDT |
| 2022-02-16 |
0.3798 USDT |
93,026.7211 |
0.3847 USDT |
0.3700 USDT |
0.3732 USDT |
0.3771 USDT |
| 2022-02-15 |
0.3825 USDT |
744,059.3114 |
0.3620 USDT |
0.3593 USDT |
0.3632 USDT |
0.3842 USDT |
| 2022-02-14 |
0.3609 USDT |
79,312.2608 |
0.3706 USDT |
0.3544 USDT |
0.3568 USDT |
0.3616 USDT |
| 2022-02-13 |
0.3695 USDT |
160,574.7079 |
0.3738 USDT |
0.3587 USDT |
0.3612 USDT |
0.3701 USDT |
| 2022-02-12 |
0.3749 USDT |
213,286.0241 |
0.3790 USDT |
0.3614 USDT |
0.3650 USDT |
0.3731 USDT |
| 2022-02-11 |
0.3931 USDT |
175,344.3913 |
0.3970 USDT |
0.3780 USDT |
0.3837 USDT |
0.3815 USDT |
| 2022-02-10 |
0.4013 USDT |
139,544.2020 |
0.4110 USDT |
0.3794 USDT |
0.3935 USDT |
0.3912 USDT |
| 2022-02-09 |
0.3996 USDT |
359,268.9995 |
0.3933 USDT |
0.3854 USDT |
0.3899 USDT |
0.4125 USDT |
| 2022-02-08 |
0.3903 USDT |
99,186.6315 |
0.4086 USDT |
0.3773 USDT |
0.3822 USDT |
0.3911 USDT |
| 2022-02-07 |
0.4284 USDT |
701,138.2047 |
0.4015 USDT |
0.4015 USDT |
0.4075 USDT |
0.4112 USDT |
| 2022-02-06 |
0.3909 USDT |
84,972.0629 |
0.3977 USDT |
0.3774 USDT |
0.3846 USDT |
0.3886 USDT |